MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:58PM EDT. Market open.
Strike:120.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920C00120000 | 2024-09-17 12:27PM EDT | 2024-09-20 | 13.87 | 13.80 | 14.65 | -3.33 | -18.25% | 60 | 1,947 | 101.47% |
| MSTR240927C00120000 | 2024-09-17 12:08PM EDT | 2024-09-27 | 17.80 | 15.10 | 16.10 | +1.60 | +9.88% | 40 | 85 | 83.40% |
| MSTR241004C00120000 | 2024-09-16 11:00AM EDT | 2024-10-04 | 17.59 | 16.85 | 17.80 | 0.00 | - | 62 | 68 | 84.03% |
| MSTR241011C00120000 | 2024-09-13 3:34PM EDT | 2024-10-11 | 21.75 | 18.80 | 19.45 | -4.18 | -16.12% | 11 | 68 | 86.85% |
| MSTR241018C00120000 | 2024-09-17 12:26PM EDT | 2024-10-18 | 20.77 | 20.80 | 21.20 | -1.21 | -5.30% | 24 | 2,191 | 90.58% |
| MSTR241025C00120000 | 2024-09-13 1:00PM EDT | 2024-10-25 | 27.77 | 21.40 | 22.65 | 0.00 | - | 30 | 43 | 88.77% |
| MSTR241115C00120000 | 2024-09-17 10:23AM EDT | 2024-11-15 | 29.85 | 26.85 | 27.50 | +0.75 | +2.58% | 1 | 1,088 | 98.35% |
| MSTR250117C00120000 | 2024-09-17 12:15PM EDT | 2025-01-17 | 35.85 | 34.45 | 35.25 | +0.35 | +0.99% | 77 | 2,342 | 96.34% |
| MSTR250221C00120000 | 2024-09-13 1:54PM EDT | 2025-02-21 | 44.05 | 37.75 | 38.55 | 0.00 | - | 27 | 981 | 95.56% |
| MSTR250417C00120000 | 2024-09-16 10:26AM EDT | 2025-04-17 | 44.35 | 41.85 | 42.45 | 0.00 | - | 5 | 75 | 93.42% |
| MSTR251219C00120000 | 2024-09-17 11:20AM EDT | 2025-12-19 | 62.87 | 57.20 | 58.65 | +2.90 | +4.84% | 16 | 1,287 | 94.68% |
| MSTR260116C00120000 | 2024-09-17 11:20AM EDT | 2026-01-16 | 64.13 | 58.50 | 60.40 | +3.63 | +6.00% | 16 | 775 | 94.96% |
| MSTR260618C00120000 | 2024-09-16 2:36PM EDT | 2026-06-18 | 67.45 | 64.10 | 67.95 | -0.55 | -0.81% | 2 | 586 | 94.59% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920P00120000 | 2024-09-17 12:27PM EDT | 2024-09-20 | 0.98 | 0.90 | 1.01 | +0.18 | +22.50% | 619 | 3,824 | 94.43% |
| MSTR240927P00120000 | 2024-09-17 12:20PM EDT | 2024-09-27 | 2.28 | 2.43 | 2.69 | +0.18 | +8.57% | 104 | 754 | 83.50% |
| MSTR241004P00120000 | 2024-09-17 12:17PM EDT | 2024-10-04 | 3.57 | 3.85 | 4.25 | +0.07 | +2.00% | 187 | 208 | 81.62% |
| MSTR241011P00120000 | 2024-09-16 3:55PM EDT | 2024-10-11 | 4.83 | 5.25 | 5.65 | 0.00 | - | 44 | 121 | 81.49% |
| MSTR241018P00120000 | 2024-09-17 12:16PM EDT | 2024-10-18 | 6.15 | 6.70 | 6.95 | +0.35 | +6.03% | 555 | 6,159 | 82.30% |
| MSTR241025P00120000 | 2024-09-17 12:12PM EDT | 2024-10-25 | 7.40 | 7.85 | 8.20 | +0.40 | +5.71% | 104 | 42 | 82.52% |
| MSTR241101P00120000 | 2024-09-17 11:56AM EDT | 2024-11-01 | 8.64 | 8.90 | 9.45 | -0.16 | -1.82% | 5 | 8 | 82.92% |
| MSTR241115P00120000 | 2024-09-17 12:03PM EDT | 2024-11-15 | 12.70 | 12.75 | 13.00 | +0.53 | +4.35% | 143 | 2,202 | 91.88% |
| MSTR241220P00120000 | 2024-09-16 2:37PM EDT | 2024-12-20 | 16.00 | 16.10 | 16.60 | 0.00 | - | 13 | 26 | 87.27% |
| MSTR250117P00120000 | 2024-09-17 11:16AM EDT | 2025-01-17 | 17.35 | 19.05 | 19.50 | -1.17 | -6.32% | 8 | 1,429 | 87.23% |
| MSTR250221P00120000 | 2024-09-17 9:59AM EDT | 2025-02-21 | 21.50 | 21.75 | 22.30 | +1.72 | +8.70% | 1 | 286 | 85.72% |
| MSTR250321P00120000 | 2024-09-17 11:20AM EDT | 2025-03-21 | 22.27 | 23.85 | 24.40 | -1.17 | -4.99% | 2 | 3 | 85.19% |
| MSTR250417P00120000 | 2024-09-13 12:09PM EDT | 2025-04-17 | 24.55 | 25.80 | 26.40 | 0.00 | - | 1 | 111 | 85.08% |
| MSTR251219P00120000 | 2024-09-16 11:02AM EDT | 2025-12-19 | 38.77 | 38.15 | 39.45 | 0.00 | - | 1 | 522 | 82.48% |
| MSTR260116P00120000 | 2024-09-09 1:43PM EDT | 2026-01-16 | 44.18 | 39.20 | 41.70 | 0.00 | - | 15 | 217 | 83.26% |
| MSTR260618P00120000 | 2024-09-17 9:50AM EDT | 2026-06-18 | 45.50 | 42.20 | 49.65 | -2.60 | -5.41% | 5 | 489 | 82.03% |
© 2024 Yahoo. All rights reserved.